Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2023 | USD | 31.28 | 31.91 | 30.779 | 31.25 | 195.3125 | +0.27 (+0.87%) | 1,979,600 |
6 Jan 2023 | USD | 29.71 | 31 | 28.86 | 30.98 | 193.625 | +1.63 (+5.55%) | 188,000 |
5 Jan 2023 | USD | 29.87 | 30.1 | 28.91 | 29.35 | 183.4375 | -0.95 (-3.14%) | 173,200 |
4 Jan 2023 | USD | 29.32 | 31.14 | 29.31 | 30.3 | 189.375 | +1.42 (+4.92%) | 296,900 |
3 Jan 2023 | USD | 29.08 | 29.94 | 28.68 | 28.88 | 180.5 | +0.26 (+0.91%) | 208,400 |
30 Dec 2022 | USD | 28.93 | 29.22 | 27.86 | 28.62 | 178.875 | -0.65 (-2.22%) | 404,800 |
29 Dec 2022 | USD | 29.35 | 29.87 | 29.21 | 29.27 | 182.9375 | -0.04 (-0.14%) | 145,300 |
28 Dec 2022 | USD | 29.43 | 30.115 | 29.27 | 29.31 | 183.1875 | -0.12 (-0.41%) | 164,600 |
27 Dec 2022 | USD | 29.01 | 29.575 | 28.934 | 29.43 | 183.9375 | -0.46 (-1.54%) | 204,100 |
23 Dec 2022 | USD | 29.74 | 29.95 | 29.4 | 29.89 | 186.8125 | +0.15 (+0.50%) | 108,600 |
22 Dec 2022 | USD | 29.49 | 29.75 | 28.88 | 29.74 | 185.875 | -0.12 (-0.40%) | 185,600 |
21 Dec 2022 | USD | 29.63 | 30.64 | 29.63 | 29.86 | 186.625 | +0.11 (+0.37%) | 249,100 |
20 Dec 2022 | USD | 29.34 | 29.98 | 28.84 | 29.75 | 185.9375 | +0.48 (+1.64%) | 309,500 |
19 Dec 2022 | USD | 29.24 | 30.28 | 28.85 | 29.27 | 182.9375 | -0.33 (-1.11%) | 442,400 |
16 Dec 2022 | USD | 28.41 | 29.68 | 28.3 | 29.6 | 185 | +0.6 (+2.07%) | 1,718,900 |
15 Dec 2022 | USD | 28.09 | 29.19 | 28.03 | 29 | 181.25 | +0.34 (+1.19%) | 394,600 |
14 Dec 2022 | USD | 28.51 | 28.94 | 28.12 | 28.66 | 179.125 | -0.13 (-0.45%) | 295,000 |
13 Dec 2022 | USD | 29.97 | 30.51 | 28.358 | 28.79 | 179.9375 | +0.43 (+1.52%) | 387,900 |
12 Dec 2022 | USD | 27.79 | 28.545 | 27.39 | 28.36 | 177.25 | +0.65 (+2.35%) | 301,600 |
9 Dec 2022 | USD | 27.78 | 28.59 | 27.1 | 27.71 | 173.1875 | -0.34 (-1.21%) | 332,800 |
8 Dec 2022 | USD | 28.99 | 29.69 | 27.77 | 28.05 | 175.3125 | -0.9 (-3.11%) | 684,200 |
7 Dec 2022 | USD | 28.34 | 29.491 | 28.14 | 28.95 | 180.9375 | +0.33 (+1.15%) | 398,700 |
6 Dec 2022 | USD | 29.48 | 29.48 | 28.19 | 28.62 | 178.875 | -0.86 (-2.92%) | 176,000 |
5 Dec 2022 | USD | 29.02 | 30.715 | 28.92 | 29.48 | 184.25 | +0.15 (+0.51%) | 302,600 |
2 Dec 2022 | USD | 28.18 | 29.38 | 27.83 | 29.33 | 183.3125 | +0.45 (+1.56%) | 192,400 |
1 Dec 2022 | USD | 29.72 | 30.37 | 28.4 | 28.88 | 180.5 | -0.64 (-2.17%) | 199,200 |
30 Nov 2022 | USD | 28.29 | 29.65 | 27.62 | 29.52 | 184.5 | +45.043 (+32.30%) | 448,700 |
30 Nov 2022 |
|
|||||||
29 Nov 2022 | USD | 28.87 | 29.75 | 28.54 | 28.65 | 139.4568 | +0.02 (+0.07%) | 456,300 |
28 Nov 2022 | USD | 29.86 | 30.18 | 28.49 | 28.63 | 139.3594 | -1.66 (-5.48%) | 347,300 |
25 Nov 2022 | USD | 30.66 | 30.96 | 30.21 | 30.29 | 147.4396 | -0.37 (-1.21%) | 64,600 |